UK markets open in 3 minutes

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.19-0.59 (-2.98%)
At close: 03:44PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202419.6419.9919.1819.1919.1968,200
26 Mar 202419.6419.9919.4919.7819.7816,000
25 Mar 202419.5219.9819.1019.4019.4015,200
22 Mar 202419.9820.0319.2919.7319.7341,100
21 Mar 202419.3919.9719.1919.7519.7510,700
20 Mar 202418.8819.7718.8819.5519.5528,800
19 Mar 202419.1919.4818.9819.2019.2013,200
18 Mar 202419.8019.8019.0319.0319.0313,400
15 Mar 202419.4320.0019.2220.0020.0015,300
14 Mar 202419.6420.0019.5119.5619.5625,200
13 Mar 202419.9819.9819.7019.8319.8345,900
12 Mar 202419.5720.0019.4519.7519.7517,400
11 Mar 202419.3619.8619.2519.7719.7710,000
08 Mar 202419.4020.0019.4019.5119.5116,000
07 Mar 202419.4519.6518.8819.6519.6513,700
06 Mar 202419.0219.7419.0219.5019.5022,400
05 Mar 202418.9519.7918.9519.0319.0315,800
04 Mar 202418.7219.4818.7218.9918.9931,400
01 Mar 202419.0119.1118.4918.9418.9457,500
29 Feb 202418.9119.1118.6318.9718.9717,200
28 Feb 202419.0919.1018.6418.6418.6425,800
27 Feb 202418.7919.0818.5018.7918.7922,700
26 Feb 202419.1619.5219.0019.0819.0812,000
23 Feb 202419.0519.5518.7318.9418.9412,100
22 Feb 202418.8119.1918.1018.7918.7912,500
21 Feb 202418.7719.0818.4218.5118.5110,800
20 Feb 202418.9218.9218.3218.3318.3319,500
16 Feb 202417.6418.4717.6418.2918.2922,300
15 Feb 202418.1118.4317.7617.9817.9839,500
14 Feb 202418.0018.3017.7917.8817.8818,600
13 Feb 202417.5218.2917.5217.8817.8866,600
12 Feb 202418.2418.2417.8117.9117.9157,100
09 Feb 202417.8918.4517.8918.2518.2513,400
08 Feb 202418.1118.1817.9818.0518.0512,200
07 Feb 202418.1718.2518.0218.2018.2029,500
06 Feb 202418.5018.7618.3518.4618.4635,800
05 Feb 202417.7817.9717.6917.8817.8837,200
02 Feb 202417.6417.9217.6417.6617.6612,300
01 Feb 202417.9518.2017.7018.2018.2010,800
31 Jan 202418.1018.3317.6317.6617.669,100
30 Jan 202417.8017.9917.5617.9917.9911,000
29 Jan 202417.9618.1917.4917.6017.6014,400
26 Jan 202418.3118.3117.6917.6917.6916,300
25 Jan 202417.5318.1717.4917.6017.6021,100
24 Jan 202418.2118.2117.4317.5617.5610,600
23 Jan 202417.9817.9817.3117.4517.4510,600
22 Jan 202418.0018.2417.7917.7917.7918,800
19 Jan 202418.0018.0317.5917.8417.8413,800
18 Jan 202417.8517.8517.6217.7517.7512,900
17 Jan 202417.4817.6717.3017.3017.3032,300
16 Jan 202417.9118.0917.9117.9217.9213,200
12 Jan 202418.4418.5018.2818.3118.31127,700
11 Jan 202418.0518.4118.0518.1318.1317,800
10 Jan 202418.1718.4617.9017.9117.919,100
09 Jan 202418.4018.4017.8518.1118.1111,500
08 Jan 202417.5317.8317.5017.7017.7027,800
05 Jan 202417.7217.9117.5217.6017.6052,900
04 Jan 202417.7318.0417.5717.6217.6222,500
03 Jan 202417.6817.7117.3317.4217.4248,000
02 Jan 202418.0118.5117.8518.0218.02116,800
29 Dec 202318.7418.7417.9818.2618.2677,800
28 Dec 202318.3118.8417.8218.1818.1826,100
27 Dec 202318.6318.9717.4618.2618.2633,700
26 Dec 202318.5418.7317.8018.2618.2610,800
22 Dec 202318.1418.5517.7218.0318.0312,800
21 Dec 202317.9918.4617.9017.9517.9518,200
20 Dec 202317.7217.9817.4817.4817.4822,300
19 Dec 202317.9518.3217.5918.0018.0023,800
18 Dec 202317.7918.2717.6117.6917.69171,900
15 Dec 202317.3417.8617.3417.7617.7632,100
14 Dec 202317.9618.1817.9018.0818.08166,600
13 Dec 202317.3617.7217.1617.4217.4225,800
12 Dec 202317.2317.5717.0117.2817.2810,600
11 Dec 202317.4117.6417.2817.4117.4135,100
08 Dec 202317.4218.0517.2017.6017.60309,800
07 Dec 202317.2517.9317.0817.0817.0811,300
06 Dec 202317.2517.9817.2517.4417.4434,000
05 Dec 202317.3917.7717.3917.3917.3914,300
04 Dec 202316.8717.8116.8717.5017.5031,300
01 Dec 202317.5017.7317.1817.4317.4311,700
30 Nov 202317.2517.3817.1317.3517.3531,600
29 Nov 202317.4617.4617.1617.2517.2528,300
28 Nov 202317.1717.5516.7817.0917.0919,400
27 Nov 202317.0317.2016.8717.2017.208,300
24 Nov 202317.0017.2016.9117.2017.209,000
22 Nov 202316.9217.1316.7217.1317.1310,500
21 Nov 202316.6217.1016.6216.7716.7717,100
20 Nov 202316.9316.9816.6916.8016.8051,900
17 Nov 202316.4417.2015.8717.2017.2010,200
16 Nov 202316.3816.7016.3816.3816.3814,000
15 Nov 202316.2816.4816.0816.3816.3851,500
14 Nov 202315.9516.5015.9316.3016.3027,600
13 Nov 202315.8415.9515.4615.8015.8037,100
10 Nov 202315.9515.9515.7215.7315.7322,100
09 Nov 202315.6116.1115.6115.6515.6529,300
08 Nov 202315.6916.0715.6915.9015.9058,800
07 Nov 202315.7315.9315.6315.7515.7541,000
06 Nov 202315.8315.8315.5915.5915.5965,200
03 Nov 202315.6215.6815.4415.5815.5832,600
02 Nov 202315.9315.9315.0815.4415.4432,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...